Ferro-Alloy Resources Limited NPV (FAR) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ferro-Alloy Resources Limited NPV

Date Open High Low Close* Volume
16/06/2021 32.00p 32.70p 31.00p 32.25p 592800
15/06/2021 33.25p 33.50p 32.05p 32.50p 530479
14/06/2021 34.00p 34.00p 32.20p 33.00p 858490
11/06/2021 34.25p 35.00p 33.00p 33.00p 318761
10/06/2021 34.50p 35.00p 33.00p 35.00p 322577
09/06/2021 35.75p 36.39p 34.00p 34.50p 1076326
08/06/2021 37.25p 37.59p 36.00p 37.00p 747388
07/06/2021 36.50p 38.48p 36.00p 37.25p 830773
04/06/2021 38.00p 38.00p 35.50p 36.50p 996101
03/06/2021 41.75p 43.00p 36.50p 36.50p 2814301
02/06/2021 38.50p 42.90p 38.00p 41.50p 4287946
01/06/2021 34.50p 39.00p 34.00p 38.00p 2826554
31/05/2021 32.75p 35.00p 32.08p 33.60p 1037425
28/05/2021 32.75p 35.00p 32.08p 33.60p 937425
27/05/2021 32.00p 33.38p 31.40p 32.75p 645682
26/05/2021 31.50p 32.00p 31.00p 31.00p 465164
25/05/2021 32.25p 33.00p 31.00p 32.20p 658020
24/05/2021 31.25p 33.00p 31.03p 33.00p 614850
21/05/2021 31.00p 31.50p 30.55p 31.00p 784124
20/05/2021 31.00p 31.38p 30.00p 31.00p 609290
19/05/2021 31.50p 32.00p 30.50p 31.00p 1378774
18/05/2021 32.00p 33.00p 31.50p 31.90p 631505
17/05/2021 33.25p 33.50p 31.00p 32.00p 488897
14/05/2021 32.00p 34.00p 31.80p 33.90p 655559
13/05/2021 33.25p 33.40p 30.50p 31.70p 1439054
12/05/2021 33.50p 35.00p 33.00p 34.10p 1207769
11/05/2021 36.25p 36.50p 32.56p 33.50p 1278729
10/05/2021 34.50p 38.00p 34.35p 36.60p 2692398
07/05/2021 30.75p 35.50p 30.50p 35.00p 3471735
06/05/2021 31.50p 31.50p 29.00p 30.50p 1941290
05/05/2021 33.00p 33.50p 30.25p 31.50p 1961243
04/05/2021 33.75p 34.30p 32.00p 34.30p 1156897
03/05/2021 34.25p 35.00p 32.00p 33.50p 1608102
30/04/2021 34.25p 35.00p 32.00p 33.50p 1608102
29/04/2021 33.25p 35.00p 32.33p 34.25p 650066
28/04/2021 34.50p 34.50p 33.00p 33.80p 611337
27/04/2021 34.50p 36.00p 32.00p 34.50p 1565590
26/04/2021 35.25p 35.75p 34.00p 34.50p 675931
23/04/2021 36.00p 36.50p 34.11p 35.25p 652185
22/04/2021 36.00p 38.00p 35.50p 36.00p 1530999
21/04/2021 34.50p 36.80p 32.47p 36.00p 2759373
20/04/2021 36.25p 37.50p 34.00p 36.00p 2135686
19/04/2021 39.50p 39.50p 35.75p 36.50p 2641713
16/04/2021 39.25p 41.00p 38.50p 40.00p 1648361
15/04/2021 41.75p 41.75p 38.00p 39.00p 3006701
14/04/2021 43.25p 43.50p 40.20p 41.60p 2923711
13/04/2021 41.75p 47.00p 41.50p 43.00p 5317604
12/04/2021 41.25p 44.00p 40.00p 41.00p 2438776
09/04/2021 39.50p 43.50p 37.77p 41.25p 3377938
08/04/2021 43.50p 44.00p 39.00p 39.60p 2647292
07/04/2021 42.50p 45.50p 41.20p 43.00p 2880015
06/04/2021 40.25p 45.00p 39.60p 42.00p 3425012
01/04/2021 40.10p 44.60p 39.00p 39.00p 5715443
31/03/2021 34.50p 40.00p 33.00p 40.00p 1443323
30/03/2021 35.10p 36.00p 32.00p 32.60p 1018007
29/03/2021 31.40p 37.80p 29.00p 35.10p 2368222
26/03/2021 26.40p 33.00p 26.20p 31.80p 2721378
25/03/2021 28.90p 29.00p 25.20p 26.40p 4433471
24/03/2021 30.50p 32.00p 29.40p 29.40p 2845564
23/03/2021 38.50p 39.00p 32.00p 32.00p 1981993
22/03/2021 42.50p 45.00p 35.00p 37.60p 3614326
19/03/2021 27.30p 43.00p 27.00p 43.00p 7536235
18/03/2021 24.30p 29.00p 22.00p 27.50p 3406349
17/03/2021 29.00p 29.60p 22.78p 24.80p 7569053
16/03/2021 15.60p 31.00p 15.50p 29.40p 12412550
15/03/2021 10.40p 15.50p 10.30p 15.10p 13556829
12/03/2021 10.35p 10.50p 10.20p 10.50p 2053496
11/03/2021 10.35p 10.36p 10.23p 10.30p 857367
10/03/2021 10.15p 10.40p 10.10p 10.40p 684013
09/03/2021 10.10p 10.50p 10.01p 10.50p 2945845
08/03/2021 10.10p 10.40p 9.99p 10.40p 441990
05/03/2021 10.10p 10.10p 10.00p 10.10p 236674
04/03/2021 10.10p 10.20p 10.00p 10.20p 486310
03/03/2021 10.10p 10.20p 10.00p 10.10p 234478
02/03/2021 10.10p 10.20p 10.01p 10.10p 681864
01/03/2021 10.10p 10.20p 10.00p 10.10p 998408
26/02/2021 10.40p 10.40p 10.00p 10.00p 637159
25/02/2021 10.75p 10.80p 10.50p 10.50p 303221
24/02/2021 10.25p 11.00p 10.10p 10.50p 480789
23/02/2021 10.70p 10.87p 10.00p 10.25p 393690
22/02/2021 10.30p 11.00p 10.30p 10.70p 727903
19/02/2021 10.10p 10.40p 10.00p 10.30p 571196
18/02/2021 10.30p 10.45p 10.00p 10.40p 708844
17/02/2021 9.90p 10.50p 9.50p 10.25p 957190
16/02/2021 10.65p 10.75p 10.00p 10.00p 733501
15/02/2021 10.05p 10.78p 10.00p 10.00p 1087467
12/02/2021 10.10p 10.60p 10.00p 10.05p 444715
11/02/2021 10.10p 10.50p 9.80p 10.25p 236376
10/02/2021 9.85p 10.10p 9.73p 10.10p 154339
09/02/2021 9.90p 10.20p 9.70p 9.70p 414888
08/02/2021 10.25p 10.25p 9.70p 9.90p 310198
05/02/2021 10.25p 10.29p 10.00p 10.25p 218136
04/02/2021 10.20p 10.30p 9.60p 10.30p 297010
03/02/2021 10.25p 10.25p 10.10p 10.20p 127452
02/02/2021 9.95p 10.60p 9.76p 10.25p 475862
01/02/2021 10.30p 10.38p 9.70p 9.95p 549709
29/01/2021 10.35p 10.43p 10.10p 10.30p 205575
28/01/2021 10.65p 10.80p 10.00p 10.50p 1209637
27/01/2021 10.40p 11.18p 10.20p 10.65p 538394
26/01/2021 10.75p 10.87p 10.31p 10.40p 208821
25/01/2021 10.30p 11.20p 10.20p 10.75p 915688
22/01/2021 11.15p 11.18p 10.23p 10.30p 654583
21/01/2021 11.20p 11.65p 11.00p 11.15p 559078
20/01/2021 11.95p 12.00p 11.00p 11.30p 1475051
19/01/2021 10.75p 12.50p 10.65p 12.05p 2441633
18/01/2021 10.15p 11.50p 10.01p 10.70p 2263549
15/01/2021 10.30p 10.70p 10.10p 10.20p 1900132
14/01/2021 9.40p 10.39p 9.40p 10.30p 1696232
13/01/2021 9.30p 9.50p 9.10p 9.40p 738656
12/01/2021 9.35p 9.70p 9.10p 9.30p 982166
11/01/2021 9.85p 9.88p 9.23p 9.35p 442449
08/01/2021 9.85p 9.95p 9.50p 9.85p 1062686
07/01/2021 10.10p 10.30p 9.65p 9.85p 1067210
06/01/2021 9.75p 10.19p 9.58p 9.80p 735560
05/01/2021 9.60p 10.00p 9.50p 10.00p 769549
04/01/2021 10.10p 10.20p 9.50p 9.50p 1204601
01/01/2021 10.20p 10.30p 10.00p 10.10p 601270
31/12/2020 10.20p 10.30p 10.00p 10.10p 601270
30/12/2020 9.35p 10.40p 9.35p 10.20p 3053505
29/12/2020 9.35p 9.40p 9.10p 9.35p 951491
28/12/2020 9.40p 9.48p 9.20p 9.35p 430387
25/12/2020 9.40p 9.48p 9.20p 9.35p 430387
24/12/2020 9.40p 9.48p 9.20p 9.35p 430387
23/12/2020 9.40p 9.44p 9.30p 9.40p 313193
22/12/2020 9.08p 9.80p 8.90p 9.40p 1826795
21/12/2020 9.05p 9.10p 8.90p 9.08p 596309
18/12/2020 9.10p 9.50p 8.98p 9.05p 715248
17/12/2020 9.05p 9.20p 9.00p 9.20p 627539
16/12/2020 9.10p 9.20p 8.85p 9.05p 757797
15/12/2020 9.25p 9.25p 8.89p 9.10p 1116577
14/12/2020 9.50p 9.58p 9.20p 9.25p 541852
11/12/2020 9.75p 9.80p 9.20p 9.50p 81064
10/12/2020 9.75p 9.98p 9.53p 9.75p 374813
09/12/2020 10.25p 10.25p 9.55p 9.75p 310511
08/12/2020 10.50p 10.50p 9.97p 10.25p 402634
07/12/2020 10.55p 11.00p 10.15p 10.50p 447492
04/12/2020 10.10p 10.39p 9.80p 10.10p 1114125
03/12/2020 9.80p 10.30p 9.56p 9.90p 877136
02/12/2020 9.40p 10.40p 9.25p 9.70p 2002259
01/12/2020 9.30p 9.60p 9.20p 9.40p 303997
30/11/2020 9.30p 9.32p 9.20p 9.30p 218137
27/11/2020 9.30p 9.40p 9.20p 9.20p 599352
26/11/2020 9.23p 9.30p 9.00p 9.30p 715643
25/11/2020 9.30p 9.40p 9.20p 9.40p 633121
24/11/2020 9.75p 9.90p 9.10p 9.30p 733418
23/11/2020 9.60p 9.95p 9.30p 9.80p 732947
20/11/2020 9.90p 9.90p 9.50p 9.60p 321293
19/11/2020 9.75p 10.30p 9.52p 9.90p 579504
18/11/2020 9.25p 10.00p 8.90p 10.00p 1370958
17/11/2020 9.10p 9.30p 8.90p 8.90p 1347878
16/11/2020 9.35p 9.50p 8.90p 9.00p 948354
13/11/2020 9.55p 9.60p 9.13p 9.35p 710809
12/11/2020 9.55p 9.70p 9.11p 9.55p 925576
10/11/2020 9.05p 10.00p 8.83p 9.65p 2615326
09/11/2020 9.70p 9.70p 8.40p 9.00p 1851893
06/11/2020 9.65p 10.00p 9.20p 9.70p 1391243
05/11/2020 9.75p 9.87p 9.12p 9.65p 1318717
04/11/2020 10.20p 10.20p 9.26p 9.75p 711231
03/11/2020 9.20p 10.50p 9.20p 10.20p 1840920
02/11/2020 9.65p 10.00p 8.50p 9.20p 2024191
30/10/2020 9.75p 9.95p 9.20p 9.70p 1470151
29/10/2020 10.10p 10.50p 9.50p 9.75p 1851736
28/10/2020 11.25p 11.35p 10.00p 10.00p 4260707
27/10/2020 11.20p 12.50p 10.33p 11.40p 4455049
26/10/2020 11.70p 12.77p 10.50p 11.20p 5849584
23/10/2020 10.65p 11.40p 9.80p 10.85p 3290013
22/10/2020 10.55p 12.00p 9.40p 11.00p 6661209
21/10/2020 11.25p 11.50p 9.70p 10.50p 8737167
20/10/2020 10.90p 13.00p 10.50p 11.60p 16983798
19/10/2020 8.63p 11.90p 8.61p 10.90p 26323620
16/10/2020 9.13p 9.50p 8.03p 8.75p 8442064
15/10/2020 9.63p 10.50p 8.60p 9.25p 11313895
14/10/2020 8.63p 10.35p 8.56p 9.63p 9126277
13/10/2020 9.00p 9.70p 8.50p 8.75p 4722307
12/10/2020 8.75p 9.30p 8.75p 9.13p 624988
09/10/2020 8.88p 8.97p 8.75p 8.75p 41665
08/10/2020 8.88p 8.98p 8.80p 8.88p 66013
07/10/2020 8.75p 9.20p 8.50p 8.95p 342941
06/10/2020 8.38p 8.50p 8.25p 8.38p 92727
05/10/2020 8.38p 8.50p 8.00p 8.38p 152221
02/10/2020 8.25p 8.40p 8.25p 8.38p 44809
01/10/2020 8.25p 8.25p 8.00p 8.25p 37690
30/09/2020 9.00p 9.00p 7.10p 8.13p 583174
29/09/2020 9.00p 9.00p 8.80p 9.00p 118214
28/09/2020 9.00p 9.00p 8.50p 9.00p 19131
25/09/2020 9.00p 9.06p 8.63p 9.00p 73000
24/09/2020 9.00p 9.08p 8.50p 9.00p 44448
23/09/2020 9.00p 9.19p 8.52p 9.00p 47403
22/09/2020 9.38p 9.50p 8.50p 9.00p 104931
21/09/2020 9.50p 9.73p 9.25p 9.50p 58882
18/09/2020 9.50p 9.65p 9.25p 9.50p 143730
17/09/2020 9.00p 9.60p 8.60p 9.50p 264425
16/09/2020 8.63p 9.50p 8.25p 9.00p 109839
15/09/2020 8.63p 8.75p 8.25p 8.63p 95517
14/09/2020 8.50p 8.63p 8.05p 8.63p 245277
11/09/2020 8.63p 8.75p 8.16p 8.75p 263454
10/09/2020 8.75p 8.75p 8.53p 8.63p 4187
09/09/2020 8.63p 9.45p 8.53p 8.75p 251691
08/09/2020 10.60p 10.85p 8.33p 8.63p 835029
07/09/2020 9.75p 10.60p 9.50p 10.60p 348190

*Close Price adjusted for both dividends and splits